Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A-Mark Precious Meta
(NQ:
AMRK
)
37.09
-0.21 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
4.463
4.463
4.459
4.459
1,229
+0.05(+1.08%)
Apr 29, 2019
4.376
4.463
4.364
4.411
6,310
-0.00(-0.09%)
Apr 26, 2019
4.376
4.570
4.352
4.415
54,546
+0.00(+0.04%)
Apr 25, 2019
4.419
4.459
4.414
4.414
7,141
+0.04(+0.86%)
Apr 24, 2019
4.360
4.593
4.348
4.376
29,028
-0.07(-1.47%)
Apr 23, 2019
4.467
4.467
4.384
4.441
9,113
-0.05(-1.01%)
Apr 22, 2019
4.534
4.534
4.487
4.487
3,568
+0.06(+1.30%)
Apr 18, 2019
4.320
4.451
4.277
4.429
17,172
+0.11(+2.61%)
Apr 17, 2019
4.455
4.455
4.304
4.316
14,015
-0.08(-1.80%)
Apr 16, 2019
4.411
4.514
4.388
4.395
6,149
+0.04(+0.91%)
Apr 15, 2019
4.300
4.356
4.289
4.356
13,816
-0.06(-1.43%)
Apr 12, 2019
4.415
4.419
4.289
4.419
10,101
+0.04(+0.81%)
Apr 11, 2019
4.457
4.481
4.356
4.384
12,437
-0.01(-0.26%)
Apr 10, 2019
4.431
4.570
4.344
4.395
28,730
+0.01(+0.18%)
Apr 09, 2019
4.368
4.403
4.316
4.388
7,411
-0.02(-0.36%)
Apr 08, 2019
4.352
4.465
4.348
4.403
35,288
-0.06(-1.33%)
Apr 05, 2019
4.439
4.463
4.380
4.463
3,535
+0.10(+2.18%)
Apr 04, 2019
4.589
4.589
4.266
4.368
39,084
-0.02(-0.36%)
Apr 03, 2019
4.506
4.506
4.296
4.384
26,185
-0.14(-3.06%)
Apr 02, 2019
4.483
4.546
4.447
4.522
9,262
+0.01(+0.24%)
Apr 01, 2019
4.748
4.748
4.471
4.511
30,945
-0.20(-4.26%)
Mar 29, 2019
4.867
4.867
4.423
4.712
69,193
+0.01(+0.25%)
Mar 28, 2019
4.578
4.751
4.562
4.700
12,300
+0.14(+3.04%)
Mar 27, 2019
4.380
4.711
4.380
4.562
52,723
+0.04(+0.79%)
Mar 26, 2019
4.764
4.867
4.356
4.526
68,491
-0.26(-5.52%)
Mar 25, 2019
4.764
4.881
4.764
4.790
7,252
-0.10(-2.04%)
Mar 22, 2019
4.890
4.890
4.890
196
+0.00(+0.00%)
Mar 21, 2019
4.784
4.890
4.780
4.890
6,419
+0.02(+0.45%)
Mar 20, 2019
4.819
4.950
4.788
4.869
11,118
+0.06(+1.26%)
Mar 19, 2019
4.808
4.808
4.808
4.808
2,482
-0.01(-0.15%)
Mar 18, 2019
4.954
4.989
4.764
4.815
41,523
-0.14(-2.80%)
Mar 15, 2019
4.760
4.986
4.756
4.954
19,444
+0.18(+3.82%)
Mar 14, 2019
4.795
4.811
4.683
4.772
10,454
-0.04(-0.78%)
Mar 13, 2019
4.796
4.810
4.791
4.809
2,608
-0.02(-0.45%)
Mar 12, 2019
4.817
4.867
4.817
4.831
15,023
-0.04(-0.81%)
Mar 11, 2019
4.863
4.871
4.764
4.871
4,371
-0.12(-2.38%)
Mar 08, 2019
4.989
4.989
4.989
179
+0.00(+0.00%)
Mar 07, 2019
4.989
4.989
4.989
325
+0.00(+0.00%)
Mar 06, 2019
4.986
4.989
4.890
4.989
8,055
-0.06(-1.10%)
Mar 05, 2019
4.925
5.045
4.925
5.045
3,058
+0.04(+0.75%)
Mar 04, 2019
4.972
5.045
4.930
5.007
7,323
+0.02(+0.44%)
Mar 01, 2019
4.986
5.148
4.970
4.986
19,444
-0.06(-1.25%)
Feb 28, 2019
4.976
5.049
4.976
5.049
2,171
+0.09(+1.76%)
Feb 27, 2019
4.934
5.025
4.914
4.962
16,207
+0.03(+0.64%)
Feb 26, 2019
4.989
4.989
4.930
4.930
1,217
-0.06(-1.11%)
Feb 25, 2019
4.989
5.005
4.902
4.986
34,740
-0.01(-0.24%)
Feb 22, 2019
5.029
5.033
4.993
4.997
4,798
-0.01(-0.16%)
Feb 21, 2019
4.993
5.005
4.986
5.005
1,659
-0.01(-0.16%)
Feb 20, 2019
5.017
5.045
4.989
5.013
7,967
-0.01(-0.16%)
Feb 19, 2019
5.148
5.148
5.021
5.021
17,563
-0.00(-0.08%)
Feb 15, 2019
5.041
5.128
5.025
5.025
22,475
-0.04(-0.78%)
Feb 14, 2019
5.108
5.144
5.065
5.065
29,919
-0.05(-1.01%)
Feb 13, 2019
5.160
5.160
5.073
5.116
25,187
-0.02(-0.39%)
Feb 12, 2019
5.108
5.180
4.996
5.136
14,465
+0.02(+0.39%)
Feb 11, 2019
5.219
5.219
5.031
5.116
19,417
-0.09(-1.75%)
Feb 08, 2019
5.207
5.247
5.049
5.207
28,788
+0.01(+0.15%)
Feb 07, 2019
5.267
5.267
5.152
5.199
21,790
+0.05(+0.92%)
Feb 06, 2019
5.227
5.286
5.069
5.152
24,000
+0.00(+0.00%)
Feb 05, 2019
5.176
5.227
5.152
5.152
3,171
-0.09(-1.66%)
Feb 04, 2019
5.100
5.239
4.950
5.239
41,768
+0.11(+2.16%)
Feb 01, 2019
5.168
5.199
4.950
5.128
19,697
-0.01(-0.15%)
Jan 31, 2019
5.223
5.286
5.136
5.136
45,160
-0.05(-0.99%)
Jan 30, 2019
5.168
5.366
5.128
5.187
26,174
+0.06(+1.16%)
Jan 29, 2019
5.267
5.318
5.053
5.128
54,665
-0.08(-1.60%)
Jan 28, 2019
5.267
5.370
5.108
5.211
129,871
-0.03(-0.60%)
Jan 25, 2019
5.381
5.381
5.168
5.243
8,838
-0.04(-0.82%)
Jan 24, 2019
5.286
5.286
5.286
12
+0.00(+0.00%)
Jan 23, 2019
5.334
5.334
5.168
5.286
9,730
+0.13(+2.53%)
Jan 22, 2019
5.381
5.381
5.043
5.156
10,406
-0.06(-1.21%)
Jan 18, 2019
5.164
5.279
5.148
5.219
28,283
+0.17(+3.37%)
Jan 17, 2019
4.784
5.207
4.748
5.049
30,793
+0.32(+6.69%)
Jan 16, 2019
4.708
4.732
4.637
4.732
5,335
+0.10(+2.05%)
Jan 15, 2019
4.760
4.760
4.637
4.637
2,121
+0.04(+0.95%)
Jan 14, 2019
4.661
4.695
4.526
4.593
12,343
-0.02(-0.34%)
Jan 11, 2019
4.665
4.665
4.502
4.609
15,909
-0.14(-3.00%)
Jan 10, 2019
4.748
4.752
4.692
4.752
3,146
-0.02(-0.41%)
Jan 09, 2019
5.115
5.115
4.712
4.772
21,457
+0.08(+1.69%)
Jan 08, 2019
4.886
4.887
4.632
4.692
19,621
-0.28(-5.58%)
Jan 07, 2019
4.784
5.377
4.752
4.970
20,477
+0.08(+1.62%)
Jan 04, 2019
5.176
5.368
4.756
4.890
28,031
+0.01(+0.24%)
Jan 03, 2019
4.930
5.171
4.851
4.879
15,505
+0.06(+1.32%)
Jan 02, 2019
5.009
5.009
4.752
4.815
10,040
+0.15(+3.14%)
Dec 31, 2018
4.791
4.791
4.669
4.669
5,050
+0.06(+1.29%)
Dec 28, 2018
4.613
4.831
4.356
4.609
29,798
+0.25(+5.72%)
Dec 27, 2018
4.285
4.455
4.281
4.360
9,222
-0.08(-1.78%)
Dec 26, 2018
4.261
4.439
4.225
4.439
40,440
+0.02(+0.54%)
Dec 24, 2018
4.360
4.483
4.166
4.415
18,687
+0.06(+1.46%)
Dec 21, 2018
4.653
4.692
4.138
4.352
196,217
-0.34(-7.18%)
Dec 20, 2018
4.732
4.732
4.593
4.689
22,248
+0.02(+0.42%)
Dec 19, 2018
4.821
4.821
4.590
4.669
10,065
-0.16(-3.35%)
Dec 18, 2018
4.910
4.910
4.653
4.831
10,166
-0.14(-2.80%)
Dec 17, 2018
4.887
4.970
4.732
4.970
7,745
+0.00(+0.00%)
Dec 14, 2018
4.875
5.021
4.851
4.970
10,353
-0.02(-0.32%)
Dec 13, 2018
5.045
5.045
4.835
4.986
8,894
-0.00(-0.08%)
Dec 12, 2018
5.045
5.045
4.982
4.989
8,209
-0.03(-0.66%)
Dec 11, 2018
4.974
5.045
4.974
5.023
8,421
+0.03(+0.66%)
Dec 10, 2018
4.906
5.045
4.906
4.989
3,255
+0.14(+2.86%)
Dec 07, 2018
4.902
4.902
4.851
4.851
2,020
-0.00(-0.08%)
Dec 06, 2018
4.843
4.877
4.831
4.855
6,409
-0.02(-0.33%)
Dec 04, 2018
4.890
4.890
4.807
4.871
2,020
+0.02(+0.49%)
Dec 03, 2018
4.855
4.906
4.807
4.847
6,762
+0.05(+1.07%)
Nov 30, 2018
4.657
4.887
4.657
4.795
30,303
+0.05(+1.09%)
Nov 29, 2018
4.926
4.926
4.665
4.744
13,502
-0.13(-2.68%)
Nov 28, 2018
4.871
4.887
4.673
4.875
27,525
+0.13(+2.67%)
Nov 27, 2018
4.736
4.871
4.673
4.748
17,210
+0.04(+0.93%)
Nov 26, 2018
4.950
4.950
4.681
4.704
13,452
-0.31(-6.24%)
Nov 23, 2018
5.017
5.017
5.017
22
+0.00(+0.00%)
Nov 21, 2018
5.017
5.017
5.017
0
-0.00(-0.08%)
Nov 20, 2018
5.065
5.184
5.021
5.021
4,234
-0.13(-2.46%)
Nov 19, 2018
5.061
5.239
5.045
5.148
58,567
+0.12(+2.36%)
Nov 16, 2018
4.986
5.029
4.986
5.029
505
+0.08(+1.52%)
Nov 15, 2018
4.954
4.954
4.954
237
+0.00(+0.00%)
Nov 14, 2018
5.045
5.045
4.924
4.954
16,232
-0.04(-0.79%)
Nov 13, 2018
5.025
5.025
4.934
4.993
3,184
-0.06(-1.18%)
Nov 12, 2018
5.235
5.235
4.811
5.053
18,000
-0.19(-3.63%)
Nov 09, 2018
5.085
5.247
4.768
5.243
85,355
+0.33(+6.77%)
Nov 08, 2018
4.954
4.997
4.851
4.910
38,705
-0.03(-0.56%)
Nov 07, 2018
5.017
5.043
4.938
4.938
15,583
-0.08(-1.58%)
Nov 06, 2018
5.184
5.184
5.017
5.017
9,055
-0.07(-1.40%)
Nov 05, 2018
5.227
5.227
5.049
5.088
12,770
-0.10(-1.91%)
Nov 02, 2018
5.239
5.247
5.085
5.187
6,818
+0.02(+0.31%)
Nov 01, 2018
5.069
5.180
5.069
5.172
6,780
+0.09(+1.79%)
Oct 31, 2018
5.013
5.160
5.013
5.081
6,010
+0.04(+0.71%)
Oct 30, 2018
5.081
5.116
5.031
5.045
4,939
+0.00(+0.04%)
Oct 29, 2018
5.128
5.140
4.986
5.043
32,715
-0.07(-1.43%)
Oct 26, 2018
5.160
5.187
5.049
5.116
2,525
-0.04(-0.77%)
Oct 25, 2018
5.168
5.199
5.119
5.156
6,697
-0.02(-0.46%)
Oct 24, 2018
5.413
5.528
5.144
5.180
45,162
-0.28(-5.15%)
Oct 23, 2018
5.397
5.508
5.318
5.461
6,957
+0.12(+2.30%)
Oct 22, 2018
5.449
5.477
5.267
5.338
35,589
-0.14(-2.53%)
Oct 19, 2018
5.326
5.536
5.156
5.477
136,367
+0.12(+2.22%)
Oct 18, 2018
5.334
5.374
5.235
5.358
16,169
-0.14(-2.59%)
Oct 17, 2018
5.219
5.500
5.187
5.500
17,894
+0.30(+5.79%)
Oct 16, 2018
5.140
5.227
5.104
5.199
46,145
+0.03(+0.54%)
Oct 15, 2018
5.255
5.271
4.950
5.172
54,011
-0.02(-0.46%)
Oct 12, 2018
5.326
5.342
5.195
5.195
13,889
-0.01(-0.27%)
Oct 11, 2018
5.203
5.294
5.168
5.209
11,922
+0.04(+0.73%)
Oct 10, 2018
5.168
5.257
5.168
5.172
24,487
+0.01(+0.15%)
Oct 09, 2018
5.239
5.322
5.164
5.164
21,444
-0.06(-1.21%)
Oct 08, 2018
5.243
5.492
5.203
5.227
20,207
-0.05(-0.98%)
Oct 05, 2018
5.132
5.350
5.132
5.279
14,394
+0.11(+2.22%)
Oct 04, 2018
5.104
5.203
5.104
5.164
5,729
+0.05(+0.93%)
Oct 03, 2018
5.148
5.203
5.053
5.116
3,444
-0.03(-0.54%)
Oct 02, 2018
5.195
5.195
5.124
5.144
2,686
-0.02(-0.46%)
Oct 01, 2018
5.168
5.243
5.057
5.168
13,028
+0.01(+0.23%)
Sep 28, 2018
5.045
5.259
5.025
5.156
19,444
+0.11(+2.28%)
Sep 27, 2018
5.057
5.057
4.955
5.041
7,012
+0.02(+0.39%)
Sep 26, 2018
4.997
5.053
4.978
5.021
11,449
-0.03(-0.67%)
Sep 25, 2018
5.085
5.085
4.930
5.055
32,483
-0.03(-0.50%)
Sep 24, 2018
4.962
5.160
4.946
5.081
26,647
+0.31(+6.47%)
Sep 21, 2018
5.187
5.215
4.772
4.772
93,689
-0.47(-8.88%)
Sep 20, 2018
5.255
5.255
5.164
5.237
7,419
+0.04(+0.72%)
Sep 19, 2018
5.148
5.381
5.013
5.199
219,740
-0.25(-4.58%)
Sep 18, 2018
5.409
5.450
5.148
5.449
75,087
-0.02(-0.29%)
Sep 17, 2018
5.405
5.520
5.381
5.465
24,513
+0.14(+2.60%)
Sep 14, 2018
5.413
5.504
5.148
5.326
34,344
-0.12(-2.25%)
Sep 13, 2018
5.342
5.449
5.302
5.449
24,268
+0.12(+2.30%)
Sep 12, 2018
5.342
5.346
5.265
5.326
4,032
+0.14(+2.75%)
Sep 11, 2018
5.484
5.504
5.184
5.184
31,250
-0.16(-3.04%)
Sep 10, 2018
5.346
5.346
5.338
5.346
5,222
+0.01(+0.15%)
Sep 07, 2018
5.235
5.370
5.235
5.338
6,060
-0.04(-0.81%)
Sep 06, 2018
5.330
5.381
5.330
5.381
1,298
+0.00(+0.00%)
Sep 05, 2018
5.186
5.381
5.186
5.381
6,709
+0.12(+2.26%)
Sep 04, 2018
5.215
5.263
5.215
5.263
1,282
-0.02(-0.45%)
Aug 31, 2018
5.286
5.286
5.286
0
+0.06(+1.17%)
Aug 30, 2018
5.263
5.267
5.225
5.225
3,866
-0.03(-0.57%)
Aug 29, 2018
5.275
5.286
5.187
5.255
12,624
-0.11(-1.99%)
Aug 28, 2018
5.259
5.362
5.259
5.362
1,818
+0.08(+1.50%)
Aug 27, 2018
5.322
5.342
5.283
5.283
7,106
-0.03(-0.52%)
Aug 24, 2018
5.306
5.378
5.306
5.310
5,555
+0.04(+0.75%)
Aug 23, 2018
5.318
5.366
5.271
5.271
5,404
-0.01(-0.15%)
Aug 22, 2018
5.269
5.524
5.251
5.279
6,219
+0.07(+1.37%)
Aug 21, 2018
5.164
5.306
5.158
5.207
9,156
+0.06(+1.15%)
Aug 20, 2018
5.148
5.148
5.148
5.148
4,772
-0.04(-0.69%)
Aug 17, 2018
5.144
5.211
5.144
5.184
31,566
+0.04(+0.85%)
Aug 16, 2018
5.259
5.409
5.140
5.140
12,805
-0.14(-2.63%)
Aug 15, 2018
5.203
5.370
5.203
5.279
7,783
+0.02(+0.38%)
Aug 14, 2018
5.243
5.346
5.132
5.259
24,250
-0.08(-1.56%)
Aug 13, 2018
5.275
5.342
5.144
5.342
12,762
-0.04(-0.66%)
Aug 10, 2018
5.397
5.397
5.191
5.378
5,555
+0.04(+0.67%)
Aug 09, 2018
5.397
5.599
5.247
5.342
29,071
-0.11(-2.00%)
Aug 08, 2018
5.346
5.465
5.310
5.451
83,928
+0.14(+2.72%)
Aug 07, 2018
5.318
5.350
5.219
5.306
40,495
-0.04(-0.74%)
Aug 06, 2018
5.370
5.421
5.140
5.346
61,587
-0.01(-0.22%)
Aug 03, 2018
5.465
5.465
5.330
5.358
16,414
+0.00(+0.07%)
Aug 02, 2018
5.366
5.429
5.279
5.354
6,765
+0.13(+2.58%)
Aug 01, 2018
5.306
5.366
5.176
5.219
6,202
-0.07(-1.27%)
Jul 31, 2018
5.334
5.370
5.120
5.286
19,149
+0.08(+1.44%)
Jul 30, 2018
5.108
5.211
5.104
5.211
9,959
+0.08(+1.46%)
Jul 27, 2018
4.989
5.136
4.950
5.136
18,939
+0.13(+2.69%)
Jul 26, 2018
4.859
5.009
4.859
5.001
22,412
+0.09(+1.90%)
Jul 25, 2018
4.875
4.910
4.875
4.908
204,623
+0.06(+1.18%)
Jul 24, 2018
4.879
4.930
4.851
4.851
15,114
-0.07(-1.37%)
Jul 23, 2018
4.993
4.993
4.855
4.918
2,469
-0.02(-0.40%)
Jul 20, 2018
4.898
4.993
4.851
4.938
25,609
+0.03(+0.65%)
Jul 19, 2018
5.001
5.001
4.894
4.906
13,629
-0.04(-0.88%)
Jul 18, 2018
5.005
5.104
4.922
4.950
69,330
-0.08(-1.57%)
Jul 17, 2018
5.033
5.104
5.009
5.029
6,550
-0.02(-0.39%)
Jul 16, 2018
5.033
5.049
5.009
5.049
19,379
+0.00(+0.00%)
Jul 13, 2018
5.041
5.108
5.009
5.049
13,285
-0.05(-0.93%)
Jul 12, 2018
5.120
5.120
5.013
5.096
25,583
-0.02(-0.39%)
Jul 11, 2018
5.094
5.116
5.092
5.116
6,139
+0.02(+0.39%)
Jul 10, 2018
5.148
5.148
5.096
5.096
3,245
-0.05(-1.00%)
Jul 09, 2018
5.192
5.199
5.108
5.148
48,564
-0.05(-0.99%)
Jul 06, 2018
5.148
5.199
5.148
5.199
2,020
+0.05(+1.00%)
Jul 05, 2018
5.239
5.243
5.069
5.148
21,871
-0.24(-4.41%)
Jul 03, 2018
5.385
5.385
5.385
0
+0.23(+4.53%)
Jul 02, 2018
5.211
5.267
5.104
5.152
13,512
-0.11(-2.03%)
Jun 29, 2018
5.195
5.366
5.136
5.259
34,344
+0.03(+0.61%)
Jun 28, 2018
5.267
5.267
5.144
5.227
33,288
+0.04(+0.84%)
Jun 27, 2018
5.255
5.395
5.142
5.184
73,289
-0.10(-1.95%)
Jun 26, 2018
5.417
5.417
5.069
5.286
29,109
+0.16(+3.17%)
Jun 25, 2018
5.528
5.528
5.053
5.124
9,045
-0.29(-5.34%)
Jun 22, 2018
5.421
5.469
5.322
5.413
9,214
-0.07(-1.30%)
Jun 21, 2018
5.475
5.557
5.283
5.484
8,666
-0.01(-0.14%)
Jun 20, 2018
5.540
5.540
5.492
5.492
3,128
+0.03(+0.51%)
Jun 19, 2018
5.484
5.568
5.387
5.465
8,639
+0.00(+0.04%)
Jun 18, 2018
5.544
5.651
5.433
5.463
20,298
-0.03(-0.61%)
Jun 15, 2018
5.429
5.504
5.429
5.496
8,954
-0.02(-0.36%)
Jun 14, 2018
5.524
5.524
5.441
5.516
14,725
+0.08(+1.46%)
Jun 13, 2018
5.461
5.552
5.342
5.437
49,703
-0.02(-0.44%)
Jun 12, 2018
5.512
5.544
5.389
5.461
5,459
-0.04(-0.65%)
Jun 11, 2018
5.433
5.599
5.433
5.496
3,295
+0.04(+0.65%)
Jun 08, 2018
5.498
5.516
5.461
5.461
3,391
-0.03(-0.47%)
Jun 07, 2018
5.484
5.510
5.481
5.486
2,353
+0.01(+0.11%)
Jun 06, 2018
5.619
5.675
5.481
5.481
9,197
+0.03(+0.51%)
Jun 05, 2018
5.457
5.457
5.301
5.453
22,015
-0.08(-1.36%)
Jun 04, 2018
5.596
5.611
5.520
5.528
3,656
-0.04(-0.71%)
Jun 01, 2018
5.603
5.603
5.457
5.568
3,790
+0.10(+1.88%)
May 31, 2018
5.473
5.495
5.465
5.465
4,171
+0.00(+0.07%)
May 30, 2018
5.381
5.556
5.381
5.461
19,455
+0.07(+1.25%)
May 29, 2018
5.429
5.429
5.227
5.393
4,793
+0.16(+3.03%)
May 24, 2018
5.235
5.235
5.235
0
+0.00(+0.08%)
May 23, 2018
5.239
5.348
5.231
5.231
4,686
-0.01(-0.23%)
May 22, 2018
5.303
5.303
5.211
5.243
3,866
-0.00(-0.08%)
May 21, 2018
5.251
5.429
5.247
5.247
4,161
-0.07(-1.27%)
May 18, 2018
5.172
5.314
5.132
5.314
5,161
+0.18(+3.47%)
May 17, 2018
5.116
5.164
5.108
5.136
8,626
-0.04(-0.69%)
May 16, 2018
5.267
5.404
5.152
5.172
18,379
-0.13(-2.54%)
May 15, 2018
5.152
5.421
5.132
5.306
35,675
+0.11(+2.13%)
May 14, 2018
5.290
5.294
5.172
5.195
12,982
-0.09(-1.72%)
May 11, 2018
5.283
5.286
5.275
5.286
3,012
-0.01(-0.22%)
May 10, 2018
5.108
5.298
5.077
5.298
45,935
+0.14(+2.77%)
May 09, 2018
5.176
5.207
5.065
5.156
56,319
-0.11(-2.11%)
May 08, 2018
5.332
5.378
5.267
5.267
6,497
-0.04(-0.82%)
May 07, 2018
5.425
5.425
5.255
5.310
14,773
-0.06(-1.03%)
May 04, 2018
5.389
5.389
5.346
5.366
1,853
-0.05(-0.95%)
May 03, 2018
5.433
5.488
5.326
5.417
5,260
+0.07(+1.33%)
May 02, 2018
5.437
5.536
5.259
5.346
19,859
-0.08(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.